194,994CHF
-1,96%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 197,36 | 197,46 | 194,54 | 195,53 | -1,70% | - |
| 27.02.2025 | 201,60 | 203,00 | 197,90 | 198,90 | -1,73% | 49.822,00 |
| 26.02.2025 | 197,00 | 203,40 | 197,00 | 202,40 | 2,43% | 54.238,00 |
| 25.02.2025 | 201,20 | 201,60 | 197,60 | 197,60 | -2,18% | 61.858,00 |
| 24.02.2025 | 207,20 | 207,60 | 201,00 | 202,00 | -1,46% | 52.765,00 |
| 21.02.2025 | 206,00 | 209,00 | 204,20 | 205,00 | -0,58% | 46.929,00 |
| 20.02.2025 | 192,50 | 207,00 | 190,80 | 206,20 | -0,77% | 97.110,00 |
| 19.02.2025 | 210,40 | 210,40 | 205,40 | 207,80 | -1,05% | 36.757,00 |
| 18.02.2025 | 213,80 | 213,80 | 208,80 | 210,00 | -1,78% | 40.422,00 |
| 17.02.2025 | 212,20 | 214,40 | 211,00 | 213,80 | 0,75% | 25.364,00 |
| 14.02.2025 | 216,80 | 216,80 | 211,40 | 212,20 | -1,58% | 32.468,00 |
| 13.02.2025 | 212,20 | 215,60 | 210,40 | 215,60 | 2,86% | 53.009,00 |
| 12.02.2025 | 210,60 | 212,40 | 207,20 | 209,60 | -0,10% | 40.427,00 |
| 11.02.2025 | 210,20 | 212,80 | 209,80 | 209,80 | -0,29% | 100.675,00 |
| 10.02.2025 | 213,00 | 213,00 | 208,80 | 210,40 | -1,22% | 61.597,00 |
| 07.02.2025 | 218,20 | 219,40 | 212,20 | 213,00 | -2,83% | 63.399,00 |
| 06.02.2025 | 223,60 | 224,00 | 218,60 | 219,20 | -1,88% | 44.292,00 |
| 05.02.2025 | 226,60 | 227,20 | 222,80 | 223,40 | -1,50% | 37.633,00 |
| 04.02.2025 | 228,20 | 229,40 | 226,00 | 226,80 | -1,31% | 35.222,00 |
| 03.02.2025 | 229,80 | 232,40 | 228,60 | 229,80 | -2,63% | 33.404,00 |
| 31.01.2025 | 239,20 | 239,20 | 235,60 | 236,00 | -1,09% | 34.287,00 |
| 30.01.2025 | 238,00 | 240,60 | 236,80 | 238,60 | 0,25% | 33.325,00 |
| 29.01.2025 | 240,60 | 243,20 | 237,20 | 238,00 | -1,41% | 53.441,00 |
| 28.01.2025 | 235,40 | 248,00 | 235,40 | 241,40 | 4,59% | 99.543,00 |
| 27.01.2025 | 228,00 | 231,60 | 226,00 | 230,80 | 0,79% | 31.732,00 |
| 24.01.2025 | 231,60 | 232,20 | 226,80 | 229,00 | 0,70% | 28.722,00 |
| 23.01.2025 | 225,80 | 232,20 | 225,80 | 227,40 | -0,18% | 48.509,00 |
| 22.01.2025 | 228,00 | 230,40 | 227,60 | 227,80 | 0,71% | 34.364,00 |
| 21.01.2025 | 222,00 | 226,40 | 221,40 | 226,20 | 1,62% | 32.741,00 |
| 20.01.2025 | 224,00 | 224,00 | 220,60 | 222,60 | -0,62% | 33.558,00 |
| 17.01.2025 | 225,00 | 227,00 | 222,40 | 224,00 | -0,71% | 47.297,00 |
| 16.01.2025 | 228,80 | 230,40 | 225,60 | 225,60 | -0,88% | 52.655,00 |
| 15.01.2025 | 223,20 | 229,80 | 221,80 | 227,60 | 1,97% | 77.998,00 |
| 14.01.2025 | 226,60 | 227,80 | 223,00 | 223,20 | 0,45% | 39.398,00 |
| 13.01.2025 | 222,00 | 224,40 | 220,60 | 222,20 | -0,54% | 37.416,00 |
| 10.01.2025 | 221,40 | 226,00 | 220,80 | 223,40 | -0,09% | 47.597,00 |
| 09.01.2025 | 231,60 | 232,20 | 223,60 | 223,60 | 4,88% | 92.379,00 |
| 08.01.2025 | 212,00 | 215,00 | 211,80 | 213,20 | -0,47% | 50.877,00 |
| 07.01.2025 | 207,00 | 215,60 | 207,00 | 214,20 | 3,48% | 79.461,00 |
| 06.01.2025 | 203,00 | 208,20 | 202,40 | 207,00 | 2,48% | 51.768,00 |
| 03.01.2025 | 207,00 | 207,00 | 199,70 | 202,00 | 0,91% | 72.114,00 |
| 02.01.2025 | 200,14 | 200,51 | 199,32 | 200,18 | -1,19% | - |
| 30.12.2024 | 202,20 | 203,60 | 200,80 | 202,60 | -0,69% | 29.485,00 |
| 27.12.2024 | 206,60 | 206,60 | 203,40 | 204,00 | 0,49% | 25.315,00 |
| 23.12.2024 | 197,90 | 203,80 | 197,40 | 203,00 | 2,78% | 42.014,00 |
| 20.12.2024 | 195,90 | 197,60 | 192,70 | 197,50 | 0,00% | 108.226,00 |
| 19.12.2024 | 197,80 | 199,40 | 195,40 | 197,50 | -2,52% | 59.000,00 |
| 18.12.2024 | 205,80 | 207,40 | 202,00 | 202,60 | -2,03% | 42.891,00 |
| 17.12.2024 | 204,60 | 208,20 | 203,40 | 206,80 | 0,39% | 32.091,00 |
| 16.12.2024 | 206,40 | 206,80 | 204,40 | 206,00 | 0,00% | 41.278,00 |
| 13.12.2024 | 206,00 | 208,00 | 205,00 | 206,00 | -0,77% | 52.766,00 |
| 12.12.2024 | 211,40 | 212,20 | 205,80 | 207,60 | -2,17% | 62.996,00 |
| 11.12.2024 | 209,00 | 213,20 | 209,00 | 212,20 | -0,09% | 43.240,00 |
| 10.12.2024 | 208,20 | 213,80 | 208,20 | 212,40 | 1,05% | 61.930,00 |
| 09.12.2024 | 209,00 | 212,60 | 207,80 | 210,20 | 0,48% | 54.499,00 |
| 06.12.2024 | 207,60 | 209,20 | 206,60 | 209,20 | 0,19% | 23.257,00 |
| 05.12.2024 | 206,60 | 210,40 | 206,40 | 208,80 | 0,48% | 40.851,00 |
| 04.12.2024 | 203,20 | 208,00 | 202,20 | 207,80 | 2,26% | 65.329,00 |
| 03.12.2024 | 205,40 | 207,80 | 201,40 | 203,20 | -2,59% | 57.133,00 |
| 02.12.2024 | 209,20 | 211,00 | 206,80 | 208,60 | -0,76% | 31.712,00 |
| 29.11.2024 | 210,20 | 211,60 | 208,40 | 210,20 | 0,48% | 21.929,00 |
| 28.11.2024 | 212,00 | 212,60 | 208,20 | 209,20 | -0,76% | 32.778,00 |
| 27.11.2024 | 209,80 | 210,80 | 208,20 | 210,80 | 0,19% | 38.664,00 |
| 26.11.2024 | 212,40 | 214,20 | 210,40 | 210,40 | -1,77% | 27.027,00 |
| 25.11.2024 | 210,60 | 214,60 | 210,60 | 214,20 | 2,00% | 54.953,00 |
| 22.11.2024 | 210,20 | 212,80 | 209,20 | 210,00 | -0,29% | 30.959,00 |
| 21.11.2024 | 210,54 | 211,18 | 208,11 | 210,60 | 0,29% | - |
| 20.11.2024 | 209,80 | 212,00 | 209,00 | 210,00 | 0,86% | 50.189,00 |
| 19.11.2024 | 209,40 | 210,00 | 206,60 | 208,20 | -0,29% | 87.357,00 |
| 18.11.2024 | 209,20 | 210,00 | 206,80 | 208,80 | -0,38% | 44.468,00 |
| 15.11.2024 | 211,00 | 212,00 | 207,60 | 209,60 | -2,24% | 63.866,00 |
| 14.11.2024 | 213,20 | 214,80 | 211,00 | 214,40 | 0,28% | 46.971,00 |
| 13.11.2024 | 215,20 | 218,60 | 212,60 | 213,80 | -1,29% | 50.757,00 |
| 12.11.2024 | 216,20 | 221,20 | 214,20 | 216,60 | -1,01% | 48.725,00 |
| 11.11.2024 | 219,40 | 220,80 | 218,80 | 218,80 | 0,74% | 23.458,00 |
| 08.11.2024 | 219,40 | 221,00 | 217,20 | 217,20 | -1,18% | 27.469,00 |
| 07.11.2024 | 218,00 | 226,00 | 217,20 | 219,80 | 1,20% | 70.387,00 |
| 06.11.2024 | 224,00 | 224,40 | 215,00 | 217,20 | -1,27% | 55.656,00 |
| 05.11.2024 | 221,00 | 221,80 | 218,80 | 220,00 | -0,18% | 24.970,00 |
| 04.11.2024 | 219,00 | 222,80 | 219,00 | 220,40 | 0,09% | 26.647,00 |
| 01.11.2024 | 211,60 | 223,20 | 211,60 | 220,20 | 1,01% | 62.694,00 |
| 31.10.2024 | 219,00 | 220,00 | 217,80 | 218,00 | -0,91% | 35.822,00 |
| 30.10.2024 | 222,00 | 223,00 | 219,20 | 220,00 | -1,35% | 47.364,00 |
| 29.10.2024 | 222,20 | 224,40 | 221,00 | 223,00 | 0,09% | 49.923,00 |
| 28.10.2024 | 227,20 | 227,40 | 222,80 | 222,80 | -0,71% | 45.352,00 |
| 25.10.2024 | 227,40 | 228,80 | 222,00 | 224,40 | -1,75% | 93.170,00 |
| 24.10.2024 | 237,40 | 237,80 | 227,20 | 228,40 | -4,19% | 100.951,00 |
| 23.10.2024 | 241,60 | 242,00 | 235,60 | 238,40 | -1,49% | 56.084,00 |
| 22.10.2024 | 238,40 | 244,40 | 238,00 | 242,00 | 1,42% | 63.229,00 |
| 21.10.2024 | 239,60 | 243,60 | 238,60 | 238,60 | -0,58% | 33.779,00 |
| 18.10.2024 | 236,00 | 241,60 | 234,60 | 240,00 | 2,13% | 62.164,00 |
| 17.10.2024 | 231,80 | 235,80 | 231,80 | 235,00 | 3,07% | 76.538,00 |
| 16.10.2024 | 225,00 | 237,80 | 225,00 | 228,00 | -14,77% | 245.139,00 |
| 15.10.2024 | 265,36 | 270,68 | 265,36 | 267,50 | 0,71% | - |
| 14.10.2024 | 264,40 | 268,80 | 263,60 | 265,60 | 0,30% | 30.085,00 |
| 11.10.2024 | 263,80 | 266,80 | 263,60 | 264,80 | 0,30% | 19.215,00 |
| 10.10.2024 | 263,60 | 265,20 | 261,40 | 264,00 | -0,38% | 28.013,00 |
| 09.10.2024 | 265,60 | 269,60 | 265,00 | 265,00 | -0,53% | 32.901,00 |
| 08.10.2024 | 265,00 | 267,40 | 262,20 | 266,40 | -0,52% | 28.089,00 |
| 07.10.2024 | 273,40 | 273,40 | 267,80 | 267,80 | -1,83% | 38.848,00 |